Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 42.2 | 42.83 | 41.71 | 42.73 | 42.73 | +0.24 (+0.56%) | 12,749,545 |
16 Aug 2023 | CNY | 42.43 | 42.91 | 42.4 | 42.49 | 42.49 | -0.24 (-0.56%) | 7,427,002 |
15 Aug 2023 | CNY | 43.6 | 43.6 | 42.4 | 42.73 | 42.73 | -0.58 (-1.34%) | 10,364,699 |
14 Aug 2023 | CNY | 43.5 | 43.77 | 42.63 | 43.31 | 43.31 | -1.02 (-2.30%) | 17,442,281 |
11 Aug 2023 | CNY | 46.1 | 46.13 | 44.3 | 44.33 | 44.33 | -1.77 (-3.84%) | 14,626,818 |
10 Aug 2023 | CNY | 46.08 | 46.31 | 45.46 | 46.1 | 46.1 | -0.14 (-0.30%) | 7,731,452 |
9 Aug 2023 | CNY | 45.74 | 46.48 | 45.4 | 46.24 | 46.24 | +0.5 (+1.09%) | 9,283,313 |
8 Aug 2023 | CNY | 45.28 | 45.84 | 45.2 | 45.74 | 45.74 | +0.14 (+0.31%) | 6,816,831 |
7 Aug 2023 | CNY | 45.95 | 46 | 45.31 | 45.6 | 45.6 | -0.43 (-0.93%) | 10,018,460 |
4 Aug 2023 | CNY | 46.5 | 46.9 | 46 | 46.03 | 46.03 | -0.28 (-0.60%) | 12,149,338 |
3 Aug 2023 | CNY | 45.5 | 46.38 | 45.5 | 46.31 | 46.31 | +0.46 (+1.00%) | 11,206,855 |
2 Aug 2023 | CNY | 45.99 | 46.36 | 45.65 | 45.85 | 45.85 | -0.2 (-0.43%) | 9,932,677 |
1 Aug 2023 | CNY | 46.56 | 47.2 | 45.86 | 46.05 | 46.05 | -0.25 (-0.54%) | 21,661,426 |
31 Jul 2023 | CNY | 46.34 | 46.84 | 45.83 | 46.3 | 46.3 | +0.55 (+1.20%) | 27,493,516 |
28 Jul 2023 | CNY | 44.44 | 46.14 | 44.18 | 45.75 | 45.75 | +1.03 (+2.30%) | 25,544,626 |
27 Jul 2023 | CNY | 45.14 | 45.29 | 44.6 | 44.72 | 44.72 | -0.42 (-0.93%) | 15,126,336 |
26 Jul 2023 | CNY | 44.71 | 45.15 | 44.7 | 45.14 | 45.14 | +0.26 (+0.58%) | 11,013,080 |
25 Jul 2023 | CNY | 44.62 | 45.43 | 44.51 | 44.88 | 44.88 | +1.13 (+2.58%) | 19,687,522 |
24 Jul 2023 | CNY | 44.2 | 44.57 | 43.4 | 43.75 | 43.75 | -1.04 (-2.32%) | 12,514,162 |
21 Jul 2023 | CNY | 43.9 | 45.41 | 43.87 | 44.79 | 44.79 | +0.68 (+1.54%) | 11,725,745 |
20 Jul 2023 | CNY | 44.41 | 44.69 | 44.04 | 44.11 | 44.11 | -0.09 (-0.20%) | 7,021,569 |
19 Jul 2023 | CNY | 44.15 | 44.58 | 43.9 | 44.2 | 44.2 | -0.25 (-0.56%) | 9,665,066 |
18 Jul 2023 | CNY | 45.12 | 45.15 | 44.36 | 44.45 | 44.45 | -0.55 (-1.22%) | 9,174,582 |
17 Jul 2023 | CNY | 44.7 | 45 | 44.4 | 45 | 45 | -0.1 (-0.22%) | 6,517,919 |
14 Jul 2023 | CNY | 45.35 | 45.49 | 44.9 | 45.1 | 45.1 | -0.25 (-0.55%) | 9,357,441 |
13 Jul 2023 | CNY | 44.26 | 45.41 | 44.18 | 45.35 | 45.35 | +1.09 (+2.46%) | 15,123,949 |
12 Jul 2023 | CNY | 45.09 | 45.09 | 44.1 | 44.26 | 44.26 | -0.83 (-1.84%) | 14,652,680 |
11 Jul 2023 | CNY | 46 | 46.15 | 44.88 | 45.09 | 45.09 | -0.94 (-2.04%) | 17,131,944 |
10 Jul 2023 | CNY | 45.79 | 47 | 45.73 | 46.03 | 46.03 | +0.24 (+0.52%) | 11,960,576 |
7 Jul 2023 | CNY | 46.5 | 46.78 | 45.78 | 45.79 | 45.79 | -0.91 (-1.95%) | 9,700,662 |